Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
+2.40 (3.66%)
Sep 4, 2026, 4:28 PM GMT
Bango Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 66.00 | 68.00 | 65.00 | 66.50 | 66.50 | 1.37% | 33,065 |
| Sep 3, 2026 | 65.00 | 68.00 | 64.00 | 65.60 | 65.60 | 0.92% | 91,689 |
| Sep 2, 2026 | 63.27 | 67.00 | 62.75 | 65.00 | 65.00 | 0.78% | 40,572 |
| Sep 1, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 102,519 |
| Aug 28, 2026 | 62.50 | 66.00 | 62.00 | 64.50 | 64.50 | 3.20% | 248,494 |
| Aug 27, 2026 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | -0.79% | 88,852 |
| Aug 26, 2026 | 62.50 | 65.00 | 60.05 | 63.00 | 63.00 | 0.80% | 1,358,512 |
| Aug 25, 2026 | 62.14 | 65.00 | 60.00 | 62.50 | 62.50 | -0.79% | 131,182 |
| Aug 24, 2026 | 61.27 | 65.00 | 61.00 | 63.00 | 63.00 | - | 129,104 |
| Aug 21, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 252,198 |
| Aug 20, 2026 | 62.32 | 62.32 | 61.00 | 63.00 | 63.00 | - | 20,811 |
| Aug 19, 2026 | 62.73 | 63.00 | 63.00 | 63.00 | 63.00 | - | 52,882 |
| Aug 18, 2026 | 60.00 | 65.00 | 60.00 | 63.00 | 63.00 | 0.80% | 122,094 |
| Aug 17, 2026 | 63.68 | 62.00 | 62.00 | 62.50 | 62.50 | - | 47,980 |
| Aug 14, 2026 | 62.50 | 63.75 | 60.00 | 62.50 | 62.50 | - | 146,194 |
| Aug 13, 2026 | 61.37 | 65.00 | 60.00 | 62.50 | 62.50 | - | 17,222 |
| Aug 12, 2026 | 62.50 | 64.30 | 61.35 | 62.50 | 62.50 | - | 79,489 |
| Aug 11, 2026 | 61.50 | 65.00 | 60.00 | 62.50 | 62.50 | 1.63% | 107,234 |
| Aug 10, 2026 | 62.50 | 64.49 | 60.00 | 61.50 | 61.50 | -1.60% | 111,368 |
| Aug 7, 2026 | 62.00 | 65.00 | 60.00 | 62.50 | 62.50 | -0.79% | 190,018 |
| Aug 6, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 2,769,482 |
| Aug 5, 2026 | 64.00 | 65.00 | 61.08 | 61.00 | 61.00 | -4.69% | 75,024 |
| Aug 4, 2026 | 66.50 | 65.50 | 63.00 | 64.00 | 64.00 | -3.76% | 179,177 |
| Aug 3, 2026 | 66.50 | 65.65 | 63.00 | 66.50 | 66.50 | - | 14,903 |
| Jul 31, 2026 | 66.50 | 65.98 | 63.00 | 66.50 | 66.50 | - | 17,615 |
| Jul 30, 2026 | 66.50 | 66.25 | 66.00 | 66.50 | 66.50 | - | 21,890 |
| Jul 29, 2026 | 67.50 | 70.00 | 63.00 | 66.50 | 66.50 | -1.48% | 47,387 |
| Jul 28, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 73,994 |
| Jul 27, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 12,368 |
| Jul 24, 2026 | 69.00 | 70.00 | 65.00 | 67.50 | 67.50 | - | 72,626 |
| Jul 23, 2026 | 72.00 | 72.78 | 66.55 | 67.50 | 67.50 | -6.25% | 144,880 |
| Jul 22, 2026 | 67.50 | 72.84 | 65.00 | 72.00 | 72.00 | 6.67% | 332,313 |
| Jul 21, 2026 | 67.50 | 68.35 | 65.00 | 67.50 | 67.50 | - | 114,508 |
| Jul 20, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 71,924 |
| Jul 17, 2026 | 69.00 | 70.34 | 65.00 | 67.50 | 67.50 | -2.17% | 98,721 |
| Jul 16, 2026 | 69.00 | 73.00 | 65.00 | 69.00 | 69.00 | - | 17,893 |
| Jul 15, 2026 | 69.00 | 73.00 | 65.00 | 69.00 | 69.00 | - | 20,852 |
| Jul 14, 2026 | 68.50 | 72.00 | 65.00 | 69.00 | 69.00 | 0.73% | 29,280 |
| Jul 13, 2026 | 69.00 | 73.00 | 65.00 | 68.50 | 68.50 | 3.79% | 124,739 |
| Jul 10, 2026 | 69.50 | 73.00 | 65.00 | 66.00 | 66.00 | -5.04% | 272,037 |
| Jul 9, 2026 | 59.50 | 74.00 | 56.00 | 69.50 | 69.50 | 20.87% | 508,624 |
| Jul 8, 2026 | 60.10 | 60.20 | 55.00 | 57.50 | 57.50 | -8.00% | 353,679 |
| Jul 7, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 74,832 |
| Jul 6, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 53,890 |
| Jul 3, 2026 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | - | 86,469 |
| Jul 2, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 144,725 |
| Jul 1, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 64,838 |
| Jun 30, 2026 | 62.50 | 62.00 | 60.00 | 62.50 | 62.50 | - | 68,888 |
| Jun 29, 2026 | 65.00 | 70.00 | 60.00 | 62.50 | 62.50 | -3.85% | 88,720 |
| Jun 26, 2026 | 65.00 | 70.00 | 64.00 | 65.00 | 65.00 | - | 31,738 |